Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCE (NY: BCE )

33.98 -0.31 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.611 6.628 6.594 6.594 1,569,649 -0.04(-0.58%)
Jul 30, 2008 6.604 6.635 6.597 6.632 2,000,434 +0.03(+0.42%)
Jul 29, 2008 6.604 6.615 6.580 6.604 1,806,697 -0.01(-0.16%)
Jul 28, 2008 6.557 6.634 6.557 6.615 3,823,784 -0.01(-0.10%)
Jul 25, 2008 6.667 6.667 6.618 6.621 2,872,708 -0.03(-0.50%)
Jul 24, 2008 6.710 6.715 6.648 6.654 2,678,194 -0.04(-0.62%)
Jul 23, 2008 6.703 6.712 6.679 6.696 2,902,583 +0.01(+0.16%)
Jul 22, 2008 6.691 6.701 6.644 6.686 4,782,500 -0.03(-0.41%)
Jul 21, 2008 6.729 6.755 6.682 6.714 5,026,781 +0.04(+0.63%)
Jul 18, 2008 6.757 6.776 6.672 6.672 3,058,972 -0.07(-0.98%)
Jul 17, 2008 6.670 6.738 6.670 6.738 5,088,084 +0.06(+0.91%)
Jul 16, 2008 6.670 6.687 6.644 6.677 6,652,319 +0.02(+0.37%)
Jul 15, 2008 6.726 6.743 6.644 6.653 7,070,572 -0.08(-1.16%)
Jul 14, 2008 6.783 6.790 6.707 6.731 7,230,827 -0.02(-0.23%)
Jul 11, 2008 6.674 6.776 6.661 6.747 7,990,501 +0.06(+0.91%)
Jul 10, 2008 6.738 6.755 6.686 6.686 6,313,897 -0.04(-0.54%)
Jul 09, 2008 6.761 6.800 6.717 6.722 15,678,060 +0.01(+0.16%)
Jul 08, 2008 6.677 6.722 6.628 6.712 14,799,888 -0.01(-0.08%)
Jul 07, 2008 6.727 6.774 6.660 6.717 21,283,614 +0.68(+11.22%)
Jul 04, 2008 6.111 6.111 5.999 6.039 4,059,485 +0.00(+0.00%)
Jul 03, 2008 6.111 6.111 5.999 6.039 4,059,485 -0.08(-1.33%)
Jul 02, 2008 6.097 6.220 6.086 6.121 6,103,363 +0.05(+0.74%)
Jul 01, 2008 5.989 6.123 5.987 6.076 5,922,802 +0.03(+0.43%)
Jun 30, 2008 6.083 6.131 6.036 6.050 10,143,182 -0.27(-4.32%)
Jun 27, 2008 6.397 6.415 6.317 6.323 6,392,307 -0.04(-0.66%)
Jun 26, 2008 6.420 6.465 6.364 6.364 8,984,427 -0.09(-1.32%)
Jun 25, 2008 6.423 6.484 6.408 6.449 11,258,873 +0.06(+1.01%)
Jun 24, 2008 6.324 6.425 6.283 6.385 14,440,711 +0.12(+1.94%)
Jun 23, 2008 6.524 6.526 6.260 6.263 49,670,508 +0.34(+5.69%)
Jun 20, 2008 5.895 5.965 5.883 5.926 39,475,580 +0.03(+0.59%)
Jun 19, 2008 5.971 6.027 5.892 5.892 10,250,592 -0.06(-1.05%)
Jun 18, 2008 5.930 5.982 5.902 5.954 5,689,983 -0.02(-0.41%)
Jun 17, 2008 5.744 5.998 5.680 5.978 15,262,154 +0.29(+5.04%)
Jun 16, 2008 5.690 5.728 5.641 5.692 8,073,186 +0.01(+0.12%)
Jun 13, 2008 5.747 5.779 5.596 5.685 6,557,452 -0.06(-0.97%)
Jun 12, 2008 5.838 5.838 5.700 5.740 8,520,895 -0.17(-2.82%)
Jun 11, 2008 5.878 5.912 5.860 5.907 6,545,012 +0.05(+0.89%)
Jun 10, 2008 5.852 5.865 5.824 5.855 2,345,353 -0.01(-0.09%)
Jun 09, 2008 5.900 5.902 5.819 5.860 1,938,389 -0.05(-0.85%)
Jun 06, 2008 5.909 5.951 5.893 5.911 2,004,813 -0.01(-0.12%)
Jun 05, 2008 5.900 5.987 5.890 5.918 4,501,555 +0.00(+0.00%)
Jun 04, 2008 5.935 5.959 5.886 5.918 3,195,440 -0.06(-1.05%)
Jun 03, 2008 6.114 6.114 5.963 5.980 6,595,717 -0.02(-0.35%)
Jun 02, 2008 6.083 6.107 5.958 6.001 10,893,574 -0.11(-1.74%)
May 30, 2008 6.138 6.157 6.093 6.107 3,706,074 -0.06(-0.93%)
May 29, 2008 6.114 6.164 6.100 6.164 7,147,843 +0.10(+1.69%)
May 28, 2008 6.069 6.119 6.029 6.062 5,024,859 -0.05(-0.82%)
May 27, 2008 6.064 6.161 6.048 6.112 12,346,607 +0.20(+3.44%)
May 26, 2008 5.761 5.918 5.740 5.909 0 +0.00(+0.00%)
May 23, 2008 5.761 5.918 5.740 5.909 24,430,502 +0.16(+2.72%)
May 22, 2008 5.641 5.845 5.598 5.753 116,174,808 -0.82(-12.50%)
May 21, 2008 6.561 6.694 6.533 6.575 6,065,818 +0.01(+0.21%)
May 20, 2008 6.408 6.601 6.408 6.561 14,771,129 +0.20(+3.09%)
May 19, 2008 6.357 6.430 6.317 6.364 36,437,868 -0.38(-5.64%)
May 16, 2008 6.785 6.820 6.731 6.745 3,214,088 -0.04(-0.54%)
May 15, 2008 6.743 6.804 6.734 6.781 3,414,092 +0.03(+0.52%)
May 14, 2008 6.806 6.884 6.738 6.747 5,417,197 -0.03(-0.49%)
May 13, 2008 6.608 6.780 6.608 6.780 9,325,502 +0.20(+3.04%)
May 12, 2008 6.439 6.628 6.396 6.580 6,927,873 +0.15(+2.41%)
May 09, 2008 6.378 6.533 6.378 6.425 1,868,385 +0.02(+0.33%)
May 08, 2008 6.328 6.416 6.272 6.404 1,891,919 +0.05(+0.74%)
May 07, 2008 6.396 6.423 6.335 6.357 2,176,404 +0.02(+0.36%)
May 06, 2008 6.274 6.357 6.222 6.335 2,231,303 +0.02(+0.30%)
May 05, 2008 6.396 6.396 6.302 6.316 2,329,794 -0.05(-0.71%)
May 02, 2008 6.283 6.396 6.279 6.361 3,188,207 +0.08(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.